Lambda Historical Data - LAMBEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lambda (Cryptocurrency:LAMBEUR)
Lambda (Cryptocurrency:LAMBEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lambda	LAMBEUR	Crypto	2,665,111	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000023	0.73%	0.00315	0.00315	0.00315

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.016252	0.016305	0.002507	0.003127	0.000628 - 0.01704

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	21:55:17	4,936.14	0.00314	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
126.52	41,164.21	LAMB	LAMBUSD	LAMBGBP	LAMBBTC

LAMBEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.003063	0.016065	0.001178	4,608,526.48	0.000087	2.85%
1 Month	0.003381	0.016065	0.001178	3,258,293.72	-0.000231	-6.82%
3 Months	0.005264	0.016923	0.001178	1,620,284.56	-0.002113	-40.15%
6 Months	0.010026	0.01704	0.000788	1,478,887.59	-0.006876	-68.58%
1 Year	0.001063	0.01704	0.000628	2,201,705.03	0.002088	196.48%
3 Years	0.008241	0.055981	0.000628	1,977,304.02	-0.00509	-61.77%
5 Years	0.14424	1,334,039.61	0.000628	5,911,248.47	-0.14109	-97.82%

LAMBEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jul 2024	0.003127	0.000703	29.02%	0.002426	0.00314	0.002426	7,325,137.00
26 Jul 2024	0.002424	-0.000591	-19.60%	0.00302	0.003027	0.002357	5,400,000.00
25 Jul 2024	0.003015	-0.000022	-0.72%	0.003038	0.003088	0.003004	6,126,289.00
24 Jul 2024	0.003037	-0.000066	-2.13%	0.003104	0.00311	0.003015	4,782,327.00
23 Jul 2024	0.003103	-0.000011	-0.35%	0.003426	0.003443	0.001178	1,659,252.00
22 Jul 2024	0.003114	0.00003	0.97%	0.016013	0.016065	0.003022	2,553,637.00
21 Jul 2024	0.003085	0.000019	0.62%	0.003063	0.003102	0.003046	4,413,040.00
20 Jul 2024	0.003066	0.000132	4.50%	0.002932	0.003098	0.00291	4,548,871.00
19 Jul 2024	0.002934	0.00000023	0.01%	0.002933	0.003561	0.002902	6,065,380.00
18 Jul 2024	0.002934	-0.000057	-1.91%	0.002987	0.003536	0.002363	1,545,092.00
17 Jul 2024	0.00299	0.000612	25.74%	0.002381	0.002995	0.002292	4,076,444.00
16 Jul 2024	0.002378	0.000131	5.85%	0.003426	0.003443	0.001178	2,762,023.00
15 Jul 2024	0.002247	-0.000468	-17.24%	0.002719	0.002773	0.002159	3,743,247.00
14 Jul 2024	0.002715	0.000062	2.34%	0.002654	0.002738	0.002641	5,585,832.00
13 Jul 2024	0.002653	0.000543	25.74%	0.002109	0.002682	0.002081	3,834,629.00
12 Jul 2024	0.00211	-0.000022	-1.03%	0.002132	0.002703	0.002104	4,237,085.00
11 Jul 2024	0.002133	-0.000014	-0.65%	0.002142	0.002194	0.002113	35,500.00
10 Jul 2024	0.002147	0.000058	2.78%	0.00261	0.002614	0.002075	4,995,820.00
09 Jul 2024	0.002089	0.000025	1.21%	0.003426	0.003443	0.001178	4,377,738.00
08 Jul 2024	0.002063	-0.00008	-3.73%	0.002155	0.002157	0.002063	1,054,768.00
07 Jul 2024	0.002143	0.000047	2.24%	0.002086	0.00216	0.00207	1,378,767.00
06 Jul 2024	0.002096	-0.000023	-1.09%	0.002109	0.002126	0.001984	1,095,944.00
05 Jul 2024	0.002119	-0.00067	-24.02%	0.002788	0.002801	0.002104	64,426.00
04 Jul 2024	0.00279	-0.000096	-3.33%	0.002891	0.002895	0.002758	627,487.00
03 Jul 2024	0.002886	-0.000042	-1.43%	0.002928	0.002943	0.002876	7,129,464.00
02 Jul 2024	0.002928	0.00000500	0.17%	0.003426	0.003443	0.001178	287,780.00
01 Jul 2024	0.002923	0.000077	2.71%	0.002843	0.00293	0.002832	659,414.00
30 Jun 2024	0.002846	-0.000534	-15.80%	0.003381	0.003422	0.00284	866,817.00
29 Jun 2024	0.003381	0.000506	17.60%	0.00345	0.003489	0.003361	408,663.00
28 Jun 2024	0.002875	-0.000539	-15.79%	0.003412	0.003489	0.00287	19,229.00

Rari Governance Token

Proshares Ultra Vix Shor...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions